HeXun Biosciences Co., Ltd. (TPEX:6986)
Taiwan · Delayed Price · Currency is TWD 55.70
-0.30 (-0.54%)
At close: Dec 8, 2025
HeXun Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.90 | 56.20 | 55.80 | 56.00 | 56.00 | - | 8,000 |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.18% | 2,000 |
| Dec 3, 2025 | 56.20 | 56.30 | 56.00 | 56.10 | 56.10 | 0.18% | 9,082 |
| Dec 2, 2025 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 20,054 |
| Dec 1, 2025 | 55.20 | 55.50 | 54.50 | 55.50 | 55.50 | -2.12% | 5,563 |
| Nov 28, 2025 | 55.80 | 57.00 | 55.00 | 56.70 | 56.70 | 2.90% | 30,571 |
| Nov 27, 2025 | 54.80 | 55.20 | 54.60 | 55.10 | 55.10 | -0.90% | 31,639 |
| Nov 26, 2025 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | 3.73% | 37,702 |
| Nov 25, 2025 | 55.00 | 55.20 | 53.60 | 53.60 | 53.60 | -0.19% | 18,900 |
| Nov 24, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.47% | 3,000 |
| Nov 21, 2025 | 53.30 | 54.70 | 52.30 | 54.50 | 54.50 | 0.93% | 86,710 |
| Nov 20, 2025 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 3.05% | 12,000 |
| Nov 19, 2025 | 53.30 | 54.00 | 52.30 | 52.40 | 52.40 | -3.32% | 36,222 |
| Nov 18, 2025 | 59.00 | 59.00 | 51.90 | 54.20 | 54.20 | -6.07% | 1,195,515 |
| Nov 17, 2025 | 59.10 | 59.30 | 57.10 | 57.70 | 57.70 | -3.19% | 55,651 |
| Nov 14, 2025 | 59.50 | 59.80 | 58.80 | 59.60 | 59.60 | -2.61% | 70,523 |
| Nov 13, 2025 | 59.00 | 61.20 | 57.00 | 61.20 | 61.20 | 0.33% | 281,521 |
| Nov 12, 2025 | 52.50 | 61.00 | 51.90 | 61.00 | 61.00 | 17.31% | 4,789,019 |
| Nov 11, 2025 | 53.10 | 53.20 | 52.00 | 52.00 | 52.00 | -2.07% | 72,726 |
| Nov 10, 2025 | 52.50 | 53.10 | 52.30 | 53.10 | 53.10 | 1.14% | 25,711 |
| Nov 7, 2025 | 52.30 | 53.40 | 51.80 | 52.50 | 52.50 | -1.69% | 65,904 |
| Nov 6, 2025 | 55.00 | 55.00 | 53.00 | 53.40 | 53.40 | -2.91% | 118,774 |
| Nov 5, 2025 | 55.00 | 55.70 | 54.80 | 55.00 | 55.00 | -1.79% | 63,509 |
| Nov 4, 2025 | 56.50 | 56.90 | 55.70 | 56.00 | 56.00 | -1.58% | 38,823 |
| Nov 3, 2025 | 56.80 | 57.00 | 56.50 | 56.90 | 56.90 | -0.70% | 29,050 |
| Oct 31, 2025 | 57.40 | 57.40 | 56.90 | 57.30 | 57.30 | -0.17% | 16,200 |
| Oct 30, 2025 | 57.40 | 57.40 | 57.00 | 57.40 | 57.40 | -0.86% | 32,170 |
| Oct 29, 2025 | 57.60 | 58.00 | 57.60 | 57.90 | 57.90 | 0.35% | 36,051 |
| Oct 28, 2025 | 57.10 | 58.40 | 57.10 | 57.70 | 57.70 | 0.70% | 52,403 |
| Oct 27, 2025 | 57.30 | 57.80 | 57.10 | 57.30 | 57.30 | -0.35% | 73,200 |
| Oct 23, 2025 | 57.10 | 57.60 | 57.00 | 57.50 | 57.50 | - | 32,092 |
| Oct 22, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 80,490 |
| Oct 21, 2025 | 58.00 | 58.30 | 57.70 | 58.00 | 58.00 | -0.34% | 104,000 |
| Oct 20, 2025 | 58.10 | 58.20 | 57.80 | 58.20 | 58.20 | 0.34% | 44,745 |
| Oct 17, 2025 | 58.00 | 58.50 | 57.70 | 58.00 | 58.00 | -0.17% | 87,515 |
| Oct 16, 2025 | 58.10 | 59.20 | 58.00 | 58.10 | 58.10 | 0.17% | 60,040 |
| Oct 15, 2025 | 58.10 | 58.60 | 57.30 | 58.00 | 58.00 | -1.69% | 97,100 |
| Oct 14, 2025 | 60.30 | 60.30 | 58.40 | 59.00 | 59.00 | -1.67% | 73,266 |
| Oct 13, 2025 | 59.50 | 61.00 | 59.20 | 60.00 | 60.00 | 0.84% | 167,020 |
| Oct 9, 2025 | 59.80 | 59.80 | 58.80 | 59.50 | 59.50 | -0.50% | 173,266 |
| Oct 8, 2025 | 60.90 | 60.90 | 59.00 | 59.80 | 59.80 | -0.83% | 111,089 |
| Oct 7, 2025 | 62.00 | 62.20 | 60.00 | 60.30 | 60.30 | -1.63% | 377,444 |
| Oct 3, 2025 | 62.10 | 62.30 | 61.30 | 61.30 | 61.30 | -1.61% | 129,600 |
| Oct 2, 2025 | 62.90 | 62.90 | 62.00 | 62.30 | 62.30 | -0.95% | 94,762 |
| Oct 1, 2025 | 62.90 | 63.00 | 62.30 | 62.90 | 62.90 | -1.72% | 41,600 |
| Sep 30, 2025 | 62.20 | 64.00 | 62.20 | 64.00 | 64.00 | 1.43% | 30,161 |
| Sep 26, 2025 | 62.80 | 63.10 | 61.30 | 63.10 | 63.10 | -0.16% | 115,481 |
| Sep 25, 2025 | 63.70 | 63.70 | 62.90 | 63.20 | 63.20 | -0.16% | 27,484 |
| Sep 24, 2025 | 63.70 | 63.70 | 62.90 | 63.30 | 63.30 | -0.16% | 74,000 |
| Sep 23, 2025 | 64.00 | 64.00 | 62.60 | 63.40 | 63.40 | -1.25% | 193,595 |